666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,200200,47296967890,15030,15030,15030,15030,0
|
|
20231215,200100,47296967890,15030,15030,15030,15030,0
|
|
20231215,200000,47296967890,15030,15030,15030,15030,0
|
|
20231215,195900,47296967890,15030,15030,15030,15030,0
|
|
20231215,195800,47296967890,15030,15030,15030,15030,0
|
|
20231215,195700,47296967890,15030,15030,15030,15030,0
|
|
20231215,195600,47296967890,15030,15030,15030,15030,0
|
|
20231215,195500,47296967890,15030,15030,15030,15030,0
|
|
20231215,195400,47296967890,15030,15030,15030,15030,0
|
|
20231215,195300,47296967890,15030,15030,15030,15030,0
|
|
20231215,195200,47296967890,15030,15030,15030,15030,0
|
|
20231215,195100,47296967890,15030,15030,15030,15030,0
|
|
20231215,195000,47296967890,15030,15030,15030,15030,0
|
|
20231215,194900,47296967890,15030,15030,15030,15030,0
|
|
20231215,194800,47296967890,15030,15030,15030,15030,0
|
|
20231215,194700,47296967890,15030,15030,15030,15030,0
|
|
20231215,194600,47296967890,15030,15030,15030,15030,0
|
|
20231215,194500,47296967890,15030,15030,15030,15030,0
|
|
20231215,194400,47296967890,15030,15030,15030,15030,0
|
|
20231215,194300,47296967890,15030,15030,15030,15030,0
|
|
20231215,194200,47296967890,15030,15030,15030,15030,0
|
|
20231215,194100,47296967890,15030,15030,15030,15030,0
|
|
20231215,194000,47296967890,15030,15030,15030,15030,0
|
|
20231215,193900,47296967890,15030,15030,15030,15030,0
|
|
20231215,193800,47296967890,15030,15030,15030,15030,0
|
|
20231215,193700,47296967890,15030,15030,15030,15030,0
|
|
20231215,193600,47296967890,15030,15030,15030,15030,0
|
|
20231215,193500,47296967890,15030,15030,15030,15030,0
|
|
20231215,193400,47296967890,15030,15030,15030,15030,0
|
|
20231215,193300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,193200,47296967890,15030,15030,15030,15030,0
|
|
20231215,193100,47296967890,15030,15030,15030,15030,0
|
|
20231215,193000,47296967890,15030,15030,15030,15030,0
|
|
20231215,192900,47296967890,15030,15030,15030,15030,0
|
|
20231215,192800,47296967890,15030,15030,15030,15030,0
|
|
20231215,192700,47296967890,15030,15030,15030,15030,0
|
|
20231215,192600,47296967890,15030,15030,15030,15030,0
|
|
20231215,192500,47296967890,15030,15030,15030,15030,0
|
|
20231215,192400,47296967890,15030,15030,15030,15030,0
|
|
20231215,192300,47296967890,15030,15030,15030,15030,0
|
|
20231215,192200,47296967890,15030,15030,15030,15030,0
|
|
20231215,192100,47296967890,15030,15030,15030,15030,0
|
|
20231215,192000,47296967890,15030,15030,15030,15030,0
|
|
20231215,191900,47296967890,15030,15030,15030,15030,0
|
|
20231215,191800,47296967890,15030,15030,15030,15030,0
|
|
20231215,191700,47296967890,15030,15030,15030,15030,0
|
|
20231215,191600,47296967890,15030,15030,15030,15030,0
|
|
20231215,191500,47296967890,15030,15030,15030,15030,0
|
|
20231215,191400,47296967890,15030,15030,15030,15030,0
|
|
20231215,191300,47296967890,15030,15030,15030,15030,0
|
|
20231215,191200,47296967890,15030,15030,15030,15030,0
|
|
20231215,191100,47296967890,15030,15030,15030,15030,0
|
|
20231215,191000,47296967890,15030,15030,15030,15030,0
|
|
20231215,190900,47296967890,15030,15030,15030,15030,0
|
|
20231215,190800,47296967890,15030,15030,15030,15030,0
|
|
20231215,190700,47296967890,15030,15030,15030,15030,0
|
|
20231215,190600,47296967890,15030,15030,15030,15030,0
|
|
20231215,190500,47296967890,15030,15030,15030,15030,0
|
|
20231215,190400,47296967890,15030,15030,15030,15030,0
|
|
20231215,190300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,190200,47296967890,15030,15030,15030,15030,0
|
|
20231215,190100,47296967890,15030,15030,15030,15030,0
|
|
20231215,190000,47296967890,15030,15030,15030,15030,0
|
|
20231215,185900,47296967890,15030,15030,15030,15030,0
|
|
20231215,185800,47296967890,15030,15030,15030,15030,0
|
|
20231215,185700,47296967890,15030,15030,15030,15030,0
|
|
20231215,185600,47296967890,15030,15030,15030,15030,0
|
|
20231215,185500,47296967890,15030,15030,15030,15030,0
|
|
20231215,185400,47296967890,15030,15030,15030,15030,0
|
|
20231215,185300,47296967890,15030,15030,15030,15030,0
|
|
20231215,185200,47296967890,15030,15030,15030,15030,0
|
|
20231215,185100,47296967890,15030,15030,15030,15030,0
|
|
20231215,185000,47296967890,15030,15030,15030,15030,0
|
|
20231215,184900,47296967890,15030,15030,15030,15030,0
|
|
20231215,184800,47296967890,15030,15030,15030,15030,0
|
|
20231215,184700,47296967890,15030,15030,15030,15030,0
|
|
20231215,184600,47296967890,15030,15030,15030,15030,0
|
|
20231215,184500,47296967890,15030,15030,15030,15030,0
|
|
20231215,184400,47296967890,15030,15030,15030,15030,0
|
|
20231215,184300,47296967890,15030,15030,15030,15030,0
|
|
20231215,184200,47296967890,15030,15030,15030,15030,0
|
|
20231215,184100,47296967890,15030,15030,15030,15030,0
|
|
20231215,184000,47296967890,15030,15030,15030,15030,0
|
|
20231215,183900,47296967890,15030,15030,15030,15030,0
|
|
20231215,183800,47296967890,15030,15030,15030,15030,0
|
|
20231215,183700,47296967890,15030,15030,15030,15030,0
|
|
20231215,183600,47296967890,15030,15030,15030,15030,0
|
|
20231215,183500,47296967890,15030,15030,15030,15030,0
|
|
20231215,183400,47296967890,15030,15030,15030,15030,0
|
|
20231215,183300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,183200,47296967890,15030,15030,15030,15030,0
|
|
20231215,183100,47296967890,15030,15030,15030,15030,0
|
|
20231215,183000,47296967890,15030,15030,15030,15030,0
|
|
20231215,182900,47296967890,15030,15030,15030,15030,0
|
|
20231215,182800,47296967890,15030,15030,15030,15030,0
|
|
20231215,182700,47296967890,15030,15030,15030,15030,0
|
|
20231215,182600,47296967890,15030,15030,15030,15030,0
|
|
20231215,182500,47296967890,15030,15030,15030,15030,0
|
|
20231215,182400,47296967890,15030,15030,15030,15030,0
|
|
20231215,182300,47296967890,15030,15030,15030,15030,0
|
|
20231215,182200,47296967890,15030,15030,15030,15030,0
|
|
20231215,182100,47296967890,15030,15030,15030,15030,0
|
|
20231215,182000,47296967890,15030,15030,15030,15030,0
|
|
20231215,181900,47296967890,15030,15030,15030,15030,0
|
|
20231215,181800,47296967890,15030,15030,15030,15030,0
|
|
20231215,181700,47296967890,15030,15030,15030,15030,0
|
|
20231215,181600,47296967890,15030,15030,15030,15030,0
|
|
20231215,181500,47296967890,15030,15030,15030,15030,0
|
|
20231215,181400,47296967890,15030,15030,15030,15030,0
|
|
20231215,181300,47296967890,15030,15030,15030,15030,0
|
|
20231215,181200,47296967890,15030,15030,15030,15030,0
|
|
20231215,181100,47296967890,15030,15030,15030,15030,0
|
|
20231215,181000,47296967890,15030,15030,15030,15030,0
|
|
20231215,180900,47296967890,15030,15030,15030,15030,0
|
|
20231215,180800,47296967890,15030,15030,15030,15030,0
|
|
20231215,180700,47296967890,15030,15030,15030,15030,0
|
|
20231215,180600,47296967890,15030,15030,15030,15030,0
|
|
20231215,180500,47296967890,15030,15030,15030,15030,0
|
|
20231215,180400,47296967890,15030,15030,15030,15030,0
|
|
20231215,180300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,180200,47296967890,15030,15030,15030,15030,0
|
|
20231215,180100,47296967890,15030,15030,15030,15030,0
|
|
20231215,180000,47296967890,15030,15030,15030,15030,0
|
|
20231215,175900,47296967890,15030,15030,15030,15030,0
|
|
20231215,175800,47296967890,15030,15030,15030,15030,0
|
|
20231215,175700,47296967890,15030,15030,15030,15030,0
|
|
20231215,175600,47296967890,15030,15030,15030,15030,0
|
|
20231215,175500,47296967890,15030,15030,15030,15030,0
|
|
20231215,175400,47296967890,15030,15030,15030,15030,0
|
|
20231215,175300,47296967890,15030,15030,15030,15030,0
|
|
20231215,175200,47296967890,15030,15030,15030,15030,0
|
|
20231215,175100,47296967890,15030,15030,15030,15030,0
|
|
20231215,175000,47296967890,15030,15030,15030,15030,0
|
|
20231215,174900,47296967890,15030,15030,15030,15030,0
|
|
20231215,174800,47296967890,15030,15030,15030,15030,0
|
|
20231215,174700,47296967890,15030,15030,15030,15030,0
|
|
20231215,174600,47296967890,15030,15030,15030,15030,0
|
|
20231215,174500,47296967890,15030,15030,15030,15030,0
|
|
20231215,174400,47296967890,15030,15030,15030,15030,0
|
|
20231215,174300,47296967890,15030,15030,15030,15030,0
|
|
20231215,174200,47296967890,15030,15030,15030,15030,0
|
|
20231215,174100,47296967890,15030,15030,15030,15030,0
|
|
20231215,174000,47296967890,15030,15030,15030,15030,0
|
|
20231215,173900,47296967890,15030,15030,15030,15030,0
|
|
20231215,173800,47296967890,15030,15030,15030,15030,0
|
|
20231215,173700,47296967890,15030,15030,15030,15030,0
|
|
20231215,173600,47296967890,15030,15030,15030,15030,0
|
|
20231215,173500,47296967890,15030,15030,15030,15030,0
|
|
20231215,173400,47296967890,15030,15030,15030,15030,0
|
|
20231215,173300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,173200,47296967890,15030,15030,15030,15030,0
|
|
20231215,173100,47296967890,15030,15030,15030,15030,0
|
|
20231215,173000,47296967890,15030,15030,15030,15030,0
|
|
20231215,172900,47296967890,15030,15030,15030,15030,0
|
|
20231215,172800,47296967890,15030,15030,15030,15030,0
|
|
20231215,172700,47296967890,15030,15030,15030,15030,0
|
|
20231215,172600,47296967890,15030,15030,15030,15030,0
|
|
20231215,172500,47296967890,15030,15030,15030,15030,0
|
|
20231215,172400,47296967890,15030,15030,15030,15030,0
|
|
20231215,172300,47296967890,15030,15030,15030,15030,0
|
|
20231215,172200,47296967890,15030,15030,15030,15030,0
|
|
20231215,172100,47296967890,15030,15030,15030,15030,0
|
|
20231215,172000,47296967890,15030,15030,15030,15030,0
|
|
20231215,171900,47296967890,15030,15030,15030,15030,0
|
|
20231215,171800,47296967890,15030,15030,15030,15030,0
|
|
20231215,171700,47296967890,15030,15030,15030,15030,0
|
|
20231215,171600,47296967890,15030,15030,15030,15030,0
|
|
20231215,171500,47296967890,15030,15030,15030,15030,0
|
|
20231215,171400,47296967890,15030,15030,15030,15030,0
|
|
20231215,171300,47296967890,15030,15030,15030,15030,0
|
|
20231215,171200,47296967890,15030,15030,15030,15030,0
|
|
20231215,171100,47296967890,15030,15030,15030,15030,0
|
|
20231215,171000,47296967890,15030,15030,15030,15030,0
|
|
20231215,170900,47296967890,15030,15030,15030,15030,0
|
|
20231215,170800,47296967890,15030,15030,15030,15030,0
|
|
20231215,170700,47296967890,15030,15030,15030,15030,0
|
|
20231215,170600,47296967890,15030,15030,15030,15030,0
|
|
20231215,170500,47296967890,15030,15030,15030,15030,0
|
|
20231215,170400,47296967890,15030,15030,15030,15030,0
|
|
20231215,170300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,170200,47296967890,15030,15030,15030,15030,0
|
|
20231215,170100,47296967890,15030,15030,15030,15030,0
|
|
20231215,170000,47296967890,15030,15030,15030,15030,0
|
|
20231215,165900,47296967890,15030,15030,15030,15030,0
|
|
20231215,165800,47296967890,15030,15030,15030,15030,0
|
|
20231215,165700,47296967890,15030,15030,15030,15030,0
|
|
20231215,165600,47296967890,15030,15030,15030,15030,0
|
|
20231215,165500,47296967890,15030,15030,15030,15030,0
|
|
20231215,165400,47296967890,15030,15030,15030,15030,0
|
|
20231215,165300,47296967890,15030,15030,15030,15030,0
|
|
20231215,165200,47296967890,15030,15030,15030,15030,0
|
|
20231215,165100,47296967890,15030,15030,15030,15030,0
|
|
20231215,165000,47296967890,15030,15030,15030,15030,0
|
|
20231215,164900,47296967890,15030,15030,15030,15030,0
|
|
20231215,164800,47296967890,15030,15030,15030,15030,0
|
|
20231215,164700,47296967890,15030,15030,15030,15030,0
|
|
20231215,164600,47296967890,15030,15030,15030,15030,0
|
|
20231215,164500,47296967890,15030,15030,15030,15030,0
|
|
20231215,164400,47296967890,15030,15030,15030,15030,0
|
|
20231215,164300,47296967890,15030,15030,15030,15030,0
|
|
20231215,164200,47296967890,15030,15030,15030,15030,0
|
|
20231215,164100,47296967890,15030,15030,15030,15030,0
|
|
20231215,164000,47296967890,15030,15030,15030,15030,0
|
|
20231215,163900,47296967890,15030,15030,15030,15030,0
|
|
20231215,163800,47296967890,15030,15030,15030,15030,0
|
|
20231215,163700,47296967890,15030,15030,15030,15030,0
|
|
20231215,163600,47296967890,15030,15030,15030,15030,0
|
|
20231215,163500,47296967890,15030,15030,15030,15030,0
|
|
20231215,163400,47296967890,15030,15030,15030,15030,0
|
|
20231215,163300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,163200,47296967890,15030,15030,15030,15030,0
|
|
20231215,163100,47296967890,15030,15030,15030,15030,0
|
|
20231215,163000,47296967890,15030,15030,15030,15030,0
|
|
20231215,162900,47296967890,15030,15030,15030,15030,0
|
|
20231215,162800,47296967890,15030,15030,15030,15030,0
|
|
20231215,162700,47296967890,15030,15030,15030,15030,0
|
|
20231215,162600,47296967890,15030,15030,15030,15030,0
|
|
20231215,162500,47296967890,15030,15030,15030,15030,0
|
|
20231215,162400,47296967890,15030,15030,15030,15030,0
|
|
20231215,162300,47296967890,15030,15030,15030,15030,0
|
|
20231215,162200,47296967890,15030,15030,15030,15030,0
|
|
20231215,162100,47296967890,15030,15030,15030,15030,0
|
|
20231215,162000,47296967890,15030,15030,15030,15030,0
|
|
20231215,161900,47296967890,15030,15030,15030,15030,0
|
|
20231215,161800,47296967890,15030,15030,15030,15030,0
|
|
20231215,161700,47296967890,15030,15030,15030,15030,0
|
|
20231215,161600,47296967890,15030,15030,15030,15030,0
|
|
20231215,161500,47296967890,15030,15030,15030,15030,0
|
|
20231215,161400,47296967890,15030,15030,15030,15030,0
|
|
20231215,161300,47296967890,15030,15030,15030,15030,0
|
|
20231215,161200,47296967890,15030,15030,15030,15030,0
|
|
20231215,161100,47296967890,15030,15030,15030,15030,0
|
|
20231215,161000,47296967890,15030,15030,15030,15030,0
|
|
20231215,160900,47296967890,15030,15030,15030,15030,0
|
|
20231215,160800,47296967890,15030,15030,15030,15030,0
|
|
20231215,160700,47296967890,15030,15030,15030,15030,0
|
|
20231215,160600,47296967890,15030,15030,15030,15030,0
|
|
20231215,160500,47296967890,15030,15030,15030,15030,0
|
|
20231215,160400,47296967890,15030,15030,15030,15030,0
|
|
20231215,160300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,160200,47296967890,15030,15030,15030,15030,0
|
|
20231215,160100,47296967890,15030,15030,15030,15030,0
|
|
20231215,160000,47296967890,15030,15030,15030,15030,0
|
|
20231215,155900,47296967890,15030,15030,15030,15030,0
|
|
20231215,155800,47296967890,15030,15030,15030,15030,0
|
|
20231215,155700,47296967890,15030,15030,15030,15030,0
|
|
20231215,155600,47296967890,15030,15030,15030,15030,0
|
|
20231215,155500,47296967890,15030,15030,15030,15030,0
|
|
20231215,155400,47296967890,15030,15030,15030,15030,0
|
|
20231215,155300,47296967890,15030,15030,15030,15030,0
|
|
20231215,155200,47296967890,15030,15030,15030,15030,0
|
|
20231215,155100,47296967890,15030,15030,15030,15030,0
|
|
20231215,155000,47296967890,15030,15030,15030,15030,0
|
|
20231215,154900,47296967890,15030,15030,15030,15030,0
|
|
20231215,154800,47296967890,15030,15030,15030,15030,0
|
|
20231215,154700,47296967890,15030,15030,15030,15030,0
|
|
20231215,154600,47296967890,15030,15030,15030,15030,0
|
|
20231215,154500,47296967890,15030,15030,15030,15030,0
|
|
20231215,154400,47296967890,15030,15030,15030,15030,0
|
|
20231215,154300,47296967890,15030,15030,15030,15030,0
|
|
20231215,154200,47296967890,15030,15030,15030,15030,0
|
|
20231215,154100,47296967890,15030,15030,15030,15030,0
|
|
20231215,154000,47296967890,15030,15030,15030,15030,0
|
|
20231215,153900,47296967890,15030,15030,15030,15030,0
|
|
20231215,153800,47296967890,15030,15030,15030,15030,0
|
|
20231215,153700,47296967890,15030,15030,15030,15030,0
|
|
20231215,153600,47296967890,15030,15030,15030,15030,0
|
|
20231215,153500,47296967890,15030,15030,15030,15030,0
|
|
20231215,153400,47296967890,15030,15030,15030,15030,0
|
|
20231215,153300,47296967890,15030,15030,15030,15030,131903
|
|
20231215,153200,47296967890,15030,15030,15030,15030,0
|
|
20231215,153100,47296967890,15030,15030,15030,15030,0
|
|
20231215,153000,47296967890,15030,15030,15030,15030,131903
|
|
20231215,152900,45314465800,15030,15030,15030,15030,0
|
|
20231215,152800,45314465800,15030,15030,15030,15030,0
|
|
20231215,152700,45314465800,15030,15030,15030,15030,0
|
|
20231215,152600,45314465800,15030,15030,15030,15030,0
|
|
20231215,152500,45314465800,15030,15030,15030,15030,0
|
|
20231215,152400,45314465800,15030,15030,15030,15030,0
|
|
20231215,152300,45314465800,15030,15030,15030,15030,0
|
|
20231215,152200,45314465800,15030,15030,15030,15030,0
|
|
20231215,152100,45314465800,15030,15030,15030,15030,0
|
|
20231215,152000,45314465800,15030,15030,15030,15030,0
|
|
20231215,151900,45314465800,15030,15050,15070,15030,19596
|
|
20231215,151800,45019653500,15050,15060,15070,15050,6067
|
|
20231215,151700,44928289420,15070,15080,15080,15060,5241
|
|
20231215,151600,44849323750,15070,15070,15080,15060,3638
|
|
20231215,151500,44794497080,15070,15080,15080,15060,5288
|
|
20231215,151400,44714810990,15080,15090,15090,15070,7550
|
|
20231215,151300,44600942880,15090,15100,15100,15070,4996
|
|
20231215,151200,44525590510,15100,15070,15120,15070,16548
|
|
20231215,151100,44275746820,15070,15010,15080,15010,17568
|
|
20231215,151000,44011224590,15010,15000,15020,14990,7352
|
|
20231215,150900,43900913810,15000,14990,15000,14990,2966
|
|
20231215,150800,43856440210,14990,14980,15000,14970,3797
|
|
20231215,150700,43799537260,14990,14990,15000,14970,3611
|
|
20231215,150600,43745417030,14990,14970,15000,14950,7582
|
|
20231215,150500,43631834960,14970,14950,14970,14950,6095
|
|
20231215,150400,43540677110,14950,14990,15000,14950,10503
|
|
20231215,150300,43383368480,14990,15000,15000,14980,4535
|
|
20231215,150200,43315382270,15000,14980,15000,14980,3054
|
|
20231215,150100,43269587580,14980,14990,15010,14970,7379
|
|
20231215,150000,43158988070,14990,15010,15010,14980,5235
|
|
20231215,145900,43080539960,15010,14970,15010,14960,5836
|
|
20231215,145800,42993069700,14970,14970,14980,14960,1813
|
|
20231215,145700,42965934540,14980,14930,14980,14930,7212
|
|
20231215,145600,42858177280,14940,14940,14940,14870,15845
|
|
20231215,145500,42621669330,14940,14970,14980,14930,4327
|
|
20231215,145400,42556941150,14980,15010,15010,14970,2596
|
|
20231215,145300,42518024100,15010,14950,15010,14940,8056
|
|
20231215,145200,42397519110,14940,14910,14950,14910,3099
|
|
20231215,145100,42351259880,14910,14930,14960,14880,14939
|
|
20231215,145000,42128233800,14900,14920,14950,14860,5960
|
|
20231215,144900,42039463340,14910,15020,15030,14900,11109
|
|
20231215,144800,41873175280,15020,15030,15040,15020,4127
|
|
20231215,144700,41811135750,15040,15050,15050,15020,3075
|
|
20231215,144600,41764901330,15050,15050,15100,15040,19960
|
|
20231215,144500,41464084230,15040,14970,15050,14970,13242
|
|
20231215,144400,41265441860,14980,14980,14990,14980,4029
|
|
20231215,144300,41205075820,14980,14980,14990,14970,3198
|
|
20231215,144200,41157172280,14980,14990,14990,14970,4664
|
|
20231215,144100,41087295710,14990,14980,14990,14970,3954
|
|
20231215,144000,41028084720,14980,14990,14990,14980,2617
|
|
20231215,143900,40988871150,14980,14990,14990,14980,3001
|
|
20231215,143800,40943901130,14980,14970,14990,14970,2647
|
|
20231215,143700,40904241800,14970,15010,15010,14970,9769
|
|
20231215,143600,40757879990,15000,15020,15040,15000,11218
|
|
20231215,143500,40589337300,15010,14950,15020,14940,13991
|
|
20231215,143400,40379707870,14940,14960,14960,14930,2496
|
|
20231215,143300,40342403990,14950,14950,14970,14940,4859
|
|
20231215,143200,40269749900,14950,14900,14950,14900,4646
|
|
20231215,143100,40200371990,14910,14860,14910,14850,2176
|
|
20231215,143000,40167985720,14860,14870,14870,14850,1844
|
|
20231215,142900,40140582250,14880,14900,14900,14870,2858
|
|
20231215,142800,40098015280,14910,14810,14920,14810,19658
|
|
20231215,142700,39806174640,14810,14810,14820,14790,5073
|
|
20231215,142600,39731071580,14810,14860,14860,14800,4481
|
|
20231215,142500,39664635820,14860,14860,14880,14840,2078
|
|
20231215,142400,39633765410,14870,14930,14940,14870,4821
|
|
20231215,142300,39561926130,14930,14910,14930,14890,5667
|
|
20231215,142200,39477386450,14910,14920,14930,14890,7524
|
|
20231215,142100,39365246110,14920,14820,14930,14810,15095
|
|
20231215,142000,39140845100,14810,14790,14820,14780,6743
|
|
20231215,141900,39040994160,14790,14760,14800,14760,4792
|
|
20231215,141800,38970162340,14760,14760,14780,14760,5184
|
|
20231215,141700,38893588180,14760,14720,14770,14720,7094
|
|
20231215,141600,38789052230,14710,14670,14720,14670,6551
|
|
20231215,141500,38692786270,14670,14680,14680,14660,4314
|
|
20231215,141400,38629507870,14670,14650,14680,14650,8525
|
|
20231215,141300,38504539200,14650,14660,14670,14640,8185
|
|
20231215,141200,38384608960,14660,14640,14670,14640,3332
|
|
20231215,141100,38335781330,14640,14700,14700,14640,23393
|
|
20231215,141000,37992743870,14690,14680,14700,14680,4015
|
|
20231215,140900,37933772650,14680,14690,14700,14660,13144
|
|
20231215,140800,37740988850,14700,14760,14760,14650,33184
|
|
20231215,140700,37253195880,14740,14760,14780,14740,17583
|
|
20231215,140600,36993828070,14770,14780,14780,14750,12195
|
|
20231215,140500,36813816870,14780,14780,14790,14770,6071
|
|
20231215,140400,36724096610,14780,14790,14800,14760,6571
|
|
20231215,140300,36626991560,14790,14820,14830,14780,25098
|
|
20231215,140200,36255421220,14830,14840,14840,14820,3888
|
|
20231215,140100,36197778150,14840,14840,14860,14840,6164
|
|
20231215,140000,36106255070,14850,14850,14860,14830,5764
|
|
20231215,135900,36020734980,14830,14860,14860,14830,6499
|
|
20231215,135800,35924269780,14860,14880,14880,14850,6263
|
|
20231215,135700,35831195370,14870,14880,14880,14870,2540
|
|
20231215,135600,35793420830,14880,14880,14890,14870,4452
|
|
20231215,135500,35727182660,14880,14890,14900,14870,5204
|
|
20231215,135400,35649697380,14880,14880,14900,14870,4792
|
|
20231215,135300,35578392040,14880,14900,14900,14850,9466
|
|
20231215,135200,35437573080,14890,14910,14920,14890,6060
|
|
20231215,135100,35347276400,14910,14930,14930,14900,5824
|
|
20231215,135000,35260415290,14930,14930,14930,14920,1937
|
|
20231215,134900,35231509410,14920,14920,14930,14910,2853
|
|
20231215,134800,35188950590,14940,14960,14970,14920,2437
|
|
20231215,134700,35152535700,14960,14980,14980,14950,1137
|
|
20231215,134600,35135524890,14980,14960,14980,14960,2081
|
|
20231215,134500,35104373980,14970,14970,14970,14960,960
|
|
20231215,134400,35090007250,14970,14980,14990,14970,1641
|
|
20231215,134300,35065427170,14980,14990,15000,14970,2126
|
|
20231215,134200,35033571810,14990,14980,15000,14950,3086
|
|
20231215,134100,34987334960,14980,14920,14990,14910,10693
|
|
20231215,134000,34827741970,14920,14910,14920,14910,2538
|
|
20231215,133900,34789876090,14900,14910,14920,14900,1801
|
|
20231215,133800,34763017570,14920,14910,14920,14900,2146
|
|
20231215,133700,34731013980,14910,14940,14950,14910,3415
|
|
20231215,133600,34680032570,14940,14940,14940,14920,2192
|
|
20231215,133500,34647311940,14940,14960,14960,14930,2276
|
|
20231215,133400,34613296170,14960,14960,14960,14930,1225
|
|
20231215,133300,34594975060,14960,14920,14960,14910,1956
|
|
20231215,133200,34565775360,14920,14990,14990,14910,8799
|
|
20231215,133100,34434302790,14990,14950,15060,14950,6160
|
|
20231215,133000,34342009230,14950,14980,14990,14950,9729
|
|
20231215,132900,34196470930,14980,14990,14990,14960,2379
|
|
20231215,132800,34160852300,14990,15020,15030,14990,6849
|
|
20231215,132700,34058044250,15030,15080,15100,15020,7117
|
|
20231215,132600,33950814790,15100,15050,15100,15030,14899
|
|
20231215,132500,33726273300,15050,14950,15050,14950,12414
|
|
20231215,132400,33540144230,14960,14910,14960,14910,2764
|
|
20231215,132300,33498850030,14910,14920,14930,14910,2677
|
|
20231215,132200,33458918390,14920,14940,14950,14920,4280
|
|
20231215,132100,33394998860,14940,14930,14950,14930,823
|
|
20231215,132000,33382705210,14930,14950,14960,14930,1963
|
|
20231215,131900,33353376650,14940,14970,14970,14940,4852
|
|
20231215,131800,33280789690,14970,14980,14990,14970,3501
|
|
20231215,131700,33228331410,14980,15000,15000,14960,5573
|
|
20231215,131600,33144845140,14990,14970,15030,14970,12473
|
|
20231215,131500,32957809940,14970,14960,14970,14950,6361
|
|
20231215,131400,32862645850,14960,14960,14960,14950,3255
|
|
20231215,131300,32813952880,14950,14960,14960,14940,4441
|
|
20231215,131200,32747566340,14960,14920,14960,14920,4822
|
|
20231215,131100,32675576070,14910,14900,14920,14880,912
|
|
20231215,131000,32661983760,14900,14880,14900,14870,3171
|
|
20231215,130900,32614783370,14880,14860,14890,14850,2077
|
|
20231215,130800,32583907020,14860,14870,14870,14830,11142
|
|
20231215,130700,32418427090,14880,14880,14880,14860,3573
|
|
20231215,130600,32365306220,14880,14870,14890,14870,2729
|
|
20231215,130500,32324717990,14880,14910,14910,14870,4781
|
|
20231215,130400,32253546740,14910,14910,14910,14900,1958
|
|
20231215,130300,32224363840,14910,14910,14920,14900,2730
|
|
20231215,130200,32183660350,14920,14890,14920,14890,4132
|
|
20231215,130100,32122060330,14900,14890,14900,14880,2225
|
|
20231215,130000,32088931960,14890,14890,14890,14860,3137
|
|
20231215,125900,32042278120,14880,14810,14880,14810,3798
|
|
20231215,125800,31985910950,14800,14820,14830,14800,11072
|
|
20231215,125700,31821871070,14820,14840,14850,14820,3041
|
|
20231215,125600,31776761400,14840,14840,14850,14830,4535
|
|
20231215,125500,31709481440,14850,14840,14850,14830,4450
|
|
20231215,125400,31643457060,14840,14860,14870,14840,4833
|
|
20231215,125300,31571675900,14860,14800,14860,14800,7596
|
|
20231215,125200,31459051120,14810,14870,14870,14800,26958
|
|
20231215,125100,31059002770,14870,14880,14890,14870,10223
|
|
20231215,125000,30906926460,14880,14930,14930,14870,12055
|
|
20231215,124900,30727438560,14930,14920,14930,14910,1440
|
|
20231215,124800,30705948560,14930,14930,14940,14910,2793
|
|
20231215,124700,30664261440,14940,14910,14940,14900,2731
|
|
20231215,124600,30623517340,14910,14910,14910,14890,3846
|
|
20231215,124500,30566209820,14910,14900,14960,14890,10669
|
|
20231215,124400,30407139810,14890,14930,14930,14880,40141
|
|
20231215,124300,29808961350,14930,14980,14980,14920,21813
|
|
20231215,124200,29482836150,14980,14980,14990,14970,2368
|
|
20231215,124100,29447372820,14980,15010,15010,14980,4679
|
|
20231215,124000,29377229080,15000,15020,15020,15000,2351
|
|
20231215,123900,29341942970,15020,15020,15030,15010,2248
|
|
20231215,123800,29308185150,15030,15030,15030,15020,615
|
|
20231215,123700,29298941810,15030,15020,15030,15020,1160
|
|
20231215,123600,29281510750,15030,15010,15030,15010,1685
|
|
20231215,123500,29256202500,15020,15020,15030,15010,2317
|
|
20231215,123400,29221404310,15010,15000,15010,14990,1757
|
|
20231215,123300,29195039850,15000,15000,15000,14990,1154
|
|
20231215,123200,29177737230,15000,14990,15000,14990,2655
|
|
20231215,123100,29137916970,15000,14980,15000,14980,1774
|
|
20231215,123000,29111317300,14990,15000,15000,14970,6937
|
|
20231215,122900,29007345210,14990,15020,15020,14990,2223
|
|
20231215,122800,28973998530,15010,15020,15020,15000,1450
|
|
20231215,122700,28952235200,15020,15020,15030,15010,2079
|
|
20231215,122600,28921017570,15030,15030,15030,15010,3030
|
|
20231215,122500,28875508440,15020,15020,15030,15020,251
|
|
20231215,122400,28871736620,15030,15030,15040,15020,727
|
|
20231215,122300,28860809590,15030,15030,15030,15020,700
|
|
20231215,122200,28850289820,15030,15040,15040,15020,1839
|
|
20231215,122100,28822649270,15040,15030,15050,15030,1344
|
|
20231215,122000,28802437880,15030,15010,15030,15000,1541
|
|
20231215,121900,28779302380,15000,15010,15020,15000,1434
|
|
20231215,121800,28757778680,15010,15010,15010,15000,878
|
|
20231215,121700,28744603990,15010,15010,15010,15000,893
|
|
20231215,121600,28731207880,15010,15010,15020,15010,1101
|
|
20231215,121500,28714680370,15010,15010,15020,15000,2025
|
|
20231215,121400,28684292260,15020,14990,15030,14990,3763
|
|
20231215,121300,28627836490,15000,15000,15000,14990,2310
|
|
20231215,121200,28593199900,15000,14990,15000,14980,3342
|
|
20231215,121100,28543105470,14990,14970,15000,14960,5534
|
|
20231215,121000,28460207990,14960,14980,14980,14960,5061
|
|
20231215,120900,28384459950,14970,14980,14980,14960,10073
|
|
20231215,120800,28233698950,14980,15000,15000,14970,11875
|
|
20231215,120700,28055843050,15000,14990,15000,14980,2634
|
|
20231215,120600,28016352060,14990,15020,15020,14990,7849
|
|
20231215,120500,27898596020,15020,15020,15020,15010,1995
|
|
20231215,120400,27868650080,15030,15030,15040,15020,4196
|
|
20231215,120300,27805601320,15040,15030,15040,15030,659
|
|
20231215,120200,27795694050,15040,15040,15050,15030,925
|
|
20231215,120100,27781781150,15050,15040,15050,15040,875
|
|
20231215,120000,27768620930,15040,15040,15050,15030,351
|
|
20231215,115900,27763344380,15040,15050,15050,15020,3397
|
|
20231215,115800,27712279220,15060,15060,15060,15050,583
|
|
20231215,115700,27703503370,15060,15050,15070,15050,1078
|
|
20231215,115600,27687270340,15050,15040,15070,15040,1493
|
|
20231215,115500,27664793060,15050,15090,15090,15050,2667
|
|
20231215,115400,27624629730,15100,15110,15110,15090,1705
|
|
20231215,115300,27598877770,15110,15070,15110,15070,4960
|
|
20231215,115200,27524003540,15070,15040,15080,15030,3189
|
|
20231215,115100,27475997880,15040,15020,15040,15020,2221
|
|
20231215,115000,27442615720,15030,15040,15040,15020,1103
|
|
20231215,114900,27426039610,15040,15040,15040,15030,639
|
|
20231215,114800,27416431860,15030,15040,15040,15030,2578
|
|
20231215,114700,27377681950,15040,15040,15040,15030,609
|
|
20231215,114600,27368526090,15030,15030,15050,15030,1606
|
|
20231215,114500,27344373600,15030,15020,15030,14980,23994
|
|
20231215,114400,26984476810,15010,15030,15040,15010,3869
|
|
20231215,114300,26926365170,15040,15030,15040,15030,2084
|
|
20231215,114200,26895038150,15020,15050,15050,15020,4085
|
|
20231215,114100,26833658450,15040,15050,15060,15030,5518
|
|
20231215,114000,26750631220,15060,15060,15060,15040,4470
|
|
20231215,113900,26683357140,15050,15050,15060,15050,1734
|
|
20231215,113800,26657256880,15060,15060,15070,15050,777
|
|
20231215,113700,26645556650,15060,15060,15080,15050,2756
|
|
20231215,113600,26604045520,15060,15050,15060,15050,1291
|
|
20231215,113500,26584612620,15050,15060,15060,15040,2017
|
|
20231215,113400,26554257540,15060,15040,15070,15040,3610
|
|
20231215,113300,26499936750,15050,15080,15080,15040,8080
|
|
20231215,113200,26378302610,15080,15070,15080,15070,2841
|
|
20231215,113100,26335477440,15070,15060,15070,15050,1248
|
|
20231215,113000,26316674520,15050,15080,15090,15050,4067
|
|
20231215,112900,26255381500,15080,15070,15080,15070,1889
|
|
20231215,112800,26226910420,15060,15060,15070,15050,1944
|
|
20231215,112700,26197634960,15060,15060,15060,15050,769
|
|
20231215,112600,26186058780,15060,15060,15060,15030,3261
|
|
20231215,112500,26136985680,15060,15040,15060,15030,1936
|
|
20231215,112400,26107860450,15030,15070,15070,15030,4662
|
|
20231215,112300,26037724850,15080,15080,15100,15070,1616
|
|
20231215,112200,26013346780,15090,15030,15090,15020,7189
|
|
20231215,112100,25905224690,15040,15050,15060,15030,6066
|
|
20231215,112000,25813979740,15050,15080,15080,15050,3347
|
|
20231215,111900,25763564260,15080,15110,15130,15080,4130
|
|
20231215,111800,25701217940,15100,15130,15140,15100,957
|
|
20231215,111700,25686754660,15120,15140,15190,15120,3861
|
|
20231215,111600,25628275440,15140,15110,15140,15100,3264
|
|
20231215,111500,25578899910,15100,15080,15110,15070,4230
|
|
20231215,111400,25515068830,15070,15070,15080,15060,2551
|
|
20231215,111300,25476634360,15070,15060,15070,15040,3307
|
|
20231215,111200,25426828380,15060,15120,15120,14980,44272
|
|
20231215,111100,24761088410,15120,15150,15160,15110,6082
|
|
20231215,111000,24669040790,15160,15190,15190,15150,5384
|
|
20231215,110900,24587322150,15190,15190,15210,15180,1939
|
|
20231215,110800,24557866820,15180,15210,15240,15180,5306
|
|
20231215,110700,24477133210,15220,15200,15220,15180,4680
|
|
20231215,110600,24405999160,15190,15200,15210,15190,3214
|
|
20231215,110500,24357158340,15200,15200,15210,15190,2204
|
|
20231215,110400,24323656970,15200,15210,15210,15200,433
|
|
20231215,110300,24317072460,15210,15190,15220,15190,4671
|
|
20231215,110200,24246043020,15190,15160,15190,15120,12445
|
|
20231215,110100,24057605400,15160,15190,15190,15160,1432
|
|
20231215,110000,24035892010,15200,15210,15220,15170,7701
|
|
20231215,105900,23918854210,15210,15230,15260,15200,6390
|
|
20231215,105800,23821534690,15230,15190,15240,15160,6924
|
|
20231215,105700,23716350580,15180,15170,15250,15170,27438
|
|
20231215,105600,23299060300,15170,15110,15170,15110,8870
|
|
20231215,105500,23164770790,15110,15120,15120,15090,3293
|
|
20231215,105400,23115031950,15120,15090,15130,15090,4483
|
|
20231215,105300,23047292110,15100,15100,15110,15090,1982
|
|
20231215,105200,23017364550,15100,15090,15100,15080,2956
|
|
20231215,105100,22972750030,15080,15110,15110,15070,8927
|
|
20231215,105000,22838014980,15110,15120,15130,15110,3233
|
|
20231215,104900,22789135180,15120,15110,15120,15100,3609
|
|
20231215,104800,22734600630,15100,15130,15130,15100,5101
|
|
20231215,104700,22657516750,15130,15150,15150,15130,2564
|
|
20231215,104600,22618695010,15150,15100,15150,15100,1838
|
|
20231215,104500,22590881740,15100,15080,15100,15070,3706
|
|
20231215,104400,22534986900,15070,15090,15100,15060,6770
|
|
20231215,104300,22432927980,15110,15110,15120,15100,4760
|
|
20231215,104200,22361017840,15110,15170,15170,15090,6901
|
|
20231215,104100,22256584480,15170,15110,15170,15110,3973
|
|
20231215,104000,22196412200,15110,15050,15110,15040,5013
|
|
20231215,103900,22120874960,15060,15050,15070,15040,4021
|
|
20231215,103800,22060344220,15050,15050,15070,15040,4091
|
|
20231215,103700,21998769180,15060,15080,15080,15060,3302
|
|
20231215,103600,21949011760,15080,15080,15080,15060,1816
|
|
20231215,103500,21921636700,15080,15090,15090,15060,7367
|
|
20231215,103400,21810600840,15090,15110,15120,15090,4292
|
|
20231215,103300,21745804220,15110,15140,15170,15110,4810
|
|
20231215,103200,21672987880,15150,15110,15150,15110,1298
|
|
20231215,103100,21653344420,15110,15170,15170,15100,21201
|
|
20231215,103000,21332799390,15180,15180,15200,15170,3571
|
|
20231215,102900,21278582550,15180,15150,15190,15150,3408
|
|
20231215,102800,21226880550,15150,15170,15210,15140,11827
|
|
20231215,102700,21047455890,15170,15140,15170,15130,6548
|
|
20231215,102600,20948247300,15140,15170,15170,15120,4559
|
|
20231215,102500,20879213440,15170,15110,15170,15100,11711
|
|
20231215,102400,20702087570,15110,15090,15110,15080,4814
|
|
20231215,102300,20629445050,15090,15070,15090,15060,5594
|
|
20231215,102200,20545105470,15070,15030,15090,15020,20550
|
|
20231215,102100,20235632140,15020,14970,15020,14960,30987
|
|
20231215,102000,19770940430,14970,14970,15000,14960,14876
|
|
20231215,101900,19548248210,14970,15040,15050,14960,49294
|
|
20231215,101800,18808997520,15040,15080,15090,15040,8649
|
|
20231215,101700,18678799920,15080,15070,15080,15040,4080
|
|
20231215,101600,18617350780,15040,15090,15090,15040,16871
|
|
20231215,101500,18363272630,15100,15100,15120,15090,5201
|
|
20231215,101400,18284746650,15100,15030,15120,15030,17098
|
|
20231215,101300,18026797480,15030,15100,15110,15020,20997
|
|
20231215,101200,17710485100,15100,15100,15120,15070,19279
|
|
20231215,101100,17419527540,15100,15140,15150,15080,24226
|
|
20231215,101000,17053686080,15130,15130,15160,15080,17382
|
|
20231215,100900,16790970460,15130,15150,15180,15090,23542
|
|
20231215,100800,16434998620,15170,15220,15220,15140,29695
|
|
20231215,100700,15984043800,15230,15260,15280,15220,5290
|
|
20231215,100600,15903421770,15270,15260,15270,15230,2433
|
|
20231215,100500,15866328840,15270,15230,15270,15210,7538
|
|
20231215,100400,15751529010,15230,15270,15270,15210,7076
|
|
20231215,100300,15643739590,15270,15280,15290,15270,3572
|
|
20231215,100200,15589174050,15290,15280,15340,15280,13549
|
|
20231215,100100,15381850690,15270,15230,15290,15210,16547
|
|
20231215,100000,15129818210,15230,15260,15270,15230,14743
|
|
20231215,095900,14905171580,15260,15280,15290,15250,14765
|
|
20231215,095800,14679833960,15280,15300,15310,15270,7171
|
|
20231215,095700,14570220960,15290,15320,15330,15280,18247
|
|
20231215,095600,14291148370,15330,15330,15340,15280,25490
|
|
20231215,095500,13900936470,15330,15360,15380,15330,14819
|
|
20231215,095400,13673554870,15360,15380,15400,15360,4274
|
|
20231215,095300,13607808130,15380,15380,15380,15330,21647
|
|
20231215,095200,13275440270,15390,15400,15410,15390,4978
|
|
20231215,095100,13198814710,15400,15410,15410,15400,2567
|
|
20231215,095000,13159281440,15410,15410,15420,15400,6147
|
|
20231215,094900,13064558410,15410,15420,15440,15410,6230
|
|
20231215,094800,12968466470,15420,15410,15440,15400,3267
|
|
20231215,094700,12918099660,15420,15420,15420,15400,4903
|
|
20231215,094600,12842546200,15420,15450,15450,15410,3942
|
|
20231215,094500,12781758150,15440,15360,15450,15340,21715
|
|
20231215,094400,12447807970,15350,15400,15410,15350,2821
|
|
20231215,094300,12404414760,15400,15380,15400,15350,6976
|
|
20231215,094200,12297218890,15390,15430,15440,15340,11063
|
|
20231215,094100,12126989180,15430,15410,15430,15400,4583
|
|
20231215,094000,12056377950,15410,15430,15450,15400,4520
|
|
20231215,093900,11986650920,15420,15460,15480,15400,9551
|
|
20231215,093800,11839229960,15450,15370,15460,15360,5959
|
|
20231215,093700,11747381700,15350,15360,15370,15330,16683
|
|
20231215,093600,11491454390,15350,15410,15410,15350,21337
|
|
20231215,093500,11163322470,15410,15410,15420,15390,19218
|
|
20231215,093400,10867274200,15410,15460,15470,15410,22424
|
|
20231215,093300,10520955220,15450,15540,15540,15450,50014
|
|
20231215,093200,9745719370,15540,15550,15560,15540,3624
|
|
20231215,093100,9689383820,15550,15550,15570,15550,3222
|
|
20231215,093000,9639252420,15570,15580,15590,15550,5013
|
|
20231215,092900,9561243380,15590,15590,15600,15570,3962
|
|
20231215,092800,9499498860,15600,15590,15620,15590,3534
|
|
20231215,092700,9444346410,15590,15540,15610,15510,15101
|
|
20231215,092600,9209595020,15540,15560,15570,15540,7142
|
|
20231215,092500,9098518560,15570,15580,15590,15560,4037
|
|
20231215,092400,9035660450,15580,15590,15590,15560,6521
|
|
20231215,092300,8934103930,15590,15600,15600,15560,7596
|
|
20231215,092200,8815766900,15600,15620,15630,15600,6664
|
|
20231215,092100,8711749910,15630,15640,15640,15610,5397
|
|
20231215,092000,8627404540,15640,15610,15680,15600,15018
|
|
20231215,091900,8392396630,15600,15630,15650,15590,11316
|
|
20231215,091800,8215637340,15630,15540,15630,15520,14568
|
|
20231215,091700,7988789790,15540,15550,15600,15520,4380
|
|
20231215,091600,7920681010,15520,15550,15570,15500,30887
|
|
20231215,091500,7441351350,15550,15580,15580,15550,10998
|
|
20231215,091400,7270140050,15590,15570,15600,15520,16594
|
|
20231215,091300,7012172180,15580,15560,15610,15550,10622
|
|
20231215,091200,6846795260,15560,15660,15660,15540,23069
|
|
20231215,091100,6487233650,15660,15620,15710,15580,18922
|
|
20231215,091000,6190824190,15590,15650,15650,15530,17369
|
|
20231215,090900,5919823650,15650,15510,15650,15500,20279
|
|
20231215,090800,5604071290,15510,15590,15620,15510,14763
|
|
20231215,090700,5374412770,15590,15620,15710,15580,18410
|
|
20231215,090600,5086385600,15600,15560,15650,15540,21705
|
|
20231215,090500,4747988850,15560,15550,15590,15500,29139
|
|
20231215,090400,4295388150,15590,15570,15640,15530,32754
|
|
20231215,090300,3785641890,15560,15660,15680,15550,35548
|
|
20231215,090200,3230689770,15660,15720,15730,15600,24043
|
|
20231215,090100,2854077270,15720,15720,15730,15550,54498
|
|
20231215,090000,2003695970,15710,15710,15850,15630,127512
|